Ichia Technologies, Inc. (TPE:2402)
Taiwan
· Delayed Price · Currency is TWD 68.60
-0.90 (-1.29%)
Apr 29, 2026, 11:20 AM CST
Ichia Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69.00 | 70.30 | 67.60 | 69.50 | 69.50 | 0.14% | 10,875,176 |
| Apr 27, 2026 | 72.50 | 72.50 | 66.60 | 69.40 | 69.40 | -1.70% | 18,670,430 |
| Apr 24, 2026 | 72.20 | 73.10 | 70.00 | 70.60 | 70.60 | -1.40% | 18,665,179 |
| Apr 23, 2026 | 78.00 | 78.50 | 69.30 | 71.60 | 71.60 | -6.89% | 35,466,573 |
| Apr 22, 2026 | 77.70 | 78.20 | 75.50 | 76.90 | 76.90 | -0.26% | 28,919,304 |
| Apr 21, 2026 | 83.00 | 85.00 | 75.50 | 77.10 | 77.10 | -0.26% | 68,714,194 |
| Apr 20, 2026 | 78.50 | 79.80 | 74.00 | 77.30 | 77.30 | -0.51% | 64,668,950 |
| Apr 17, 2026 | 70.70 | 77.70 | 70.70 | 77.70 | 77.70 | 9.90% | 39,487,460 |
| Apr 16, 2026 | 69.30 | 72.10 | 65.60 | 70.70 | 70.70 | -2.35% | 54,054,080 |
| Apr 15, 2026 | 74.30 | 75.90 | 71.00 | 72.40 | 72.40 | - | 36,236,380 |
| Apr 14, 2026 | 71.00 | 74.10 | 67.40 | 72.40 | 72.40 | 7.42% | 69,763,250 |
| Apr 13, 2026 | 61.80 | 67.40 | 61.40 | 67.40 | 67.40 | 9.95% | 39,548,170 |
| Apr 10, 2026 | 57.00 | 61.30 | 56.90 | 61.30 | 61.30 | 9.86% | 28,796,370 |
| Apr 9, 2026 | 56.60 | 57.60 | 55.40 | 55.80 | 55.80 | -1.93% | 17,204,410 |
| Apr 8, 2026 | 52.90 | 56.90 | 52.50 | 56.90 | 56.90 | 9.85% | 18,631,820 |
| Apr 7, 2026 | 52.70 | 54.20 | 51.40 | 51.80 | 51.80 | -1.89% | 11,697,250 |
| Apr 2, 2026 | 52.70 | 56.00 | 52.00 | 52.80 | 52.80 | 2.33% | 22,058,930 |
| Apr 1, 2026 | 51.20 | 52.40 | 50.20 | 51.60 | 51.60 | 4.98% | 4,798,813 |
| Mar 31, 2026 | 51.40 | 52.10 | 48.85 | 49.15 | 49.15 | -5.30% | 5,949,998 |
| Mar 30, 2026 | 52.00 | 52.60 | 51.10 | 51.90 | 51.90 | -2.08% | 4,835,600 |
| Mar 27, 2026 | 51.50 | 53.00 | 50.40 | 53.00 | 53.00 | 3.31% | 7,522,027 |
| Mar 26, 2026 | 51.60 | 52.40 | 51.10 | 51.30 | 51.30 | - | 5,674,132 |
| Mar 25, 2026 | 51.50 | 52.60 | 50.80 | 51.30 | 51.30 | 0.39% | 10,236,450 |
| Mar 24, 2026 | 50.50 | 51.40 | 48.70 | 51.10 | 51.10 | 3.02% | 4,526,846 |
| Mar 23, 2026 | 49.00 | 50.50 | 48.60 | 49.60 | 49.60 | -2.75% | 3,049,475 |
| Mar 20, 2026 | 52.30 | 53.70 | 50.70 | 51.00 | 51.00 | -1.16% | 6,139,713 |
| Mar 19, 2026 | 50.50 | 53.80 | 49.70 | 51.60 | 51.60 | 2.18% | 6,513,036 |
| Mar 18, 2026 | 51.60 | 51.60 | 50.20 | 50.50 | 50.50 | -0.20% | 3,934,930 |
| Mar 17, 2026 | 51.70 | 51.80 | 50.60 | 50.60 | 50.60 | -0.39% | 2,474,984 |
| Mar 16, 2026 | 51.70 | 51.70 | 50.20 | 50.80 | 50.80 | -0.97% | 2,610,734 |
| Mar 13, 2026 | 49.40 | 51.40 | 49.25 | 51.30 | 51.30 | 1.99% | 2,396,574 |
| Mar 12, 2026 | 51.10 | 52.00 | 50.20 | 50.30 | 50.30 | -2.14% | 3,111,061 |
| Mar 11, 2026 | 50.30 | 51.90 | 50.30 | 51.40 | 51.40 | 2.90% | 3,247,542 |
| Mar 10, 2026 | 48.50 | 50.40 | 48.25 | 49.95 | 49.95 | 5.83% | 3,988,365 |
| Mar 9, 2026 | 45.90 | 47.70 | 45.90 | 47.20 | 47.20 | -7.45% | 7,777,446 |
| Mar 6, 2026 | 50.70 | 52.10 | 50.50 | 51.00 | 51.00 | -0.58% | 3,025,121 |
| Mar 5, 2026 | 51.80 | 52.70 | 50.30 | 51.30 | 51.30 | 2.40% | 7,812,218 |
| Mar 4, 2026 | 53.00 | 53.50 | 49.70 | 50.10 | 50.10 | -9.24% | 13,933,560 |
| Mar 3, 2026 | 64.20 | 64.20 | 54.90 | 55.20 | 55.20 | -9.51% | 39,711,760 |
| Mar 2, 2026 | 55.80 | 62.70 | 54.50 | 61.00 | 61.00 | 7.02% | 33,498,800 |
| Feb 26, 2026 | 55.40 | 57.50 | 54.60 | 57.00 | 57.00 | 3.83% | 18,452,870 |
| Feb 25, 2026 | 55.60 | 55.60 | 54.10 | 54.90 | 54.90 | -0.72% | 3,476,847 |
| Feb 24, 2026 | 54.10 | 55.50 | 53.70 | 55.30 | 55.30 | 2.22% | 4,777,305 |
| Feb 23, 2026 | 53.80 | 54.40 | 52.90 | 54.10 | 54.10 | 2.08% | 3,061,627 |
| Feb 11, 2026 | 53.00 | 53.00 | 51.80 | 53.00 | 53.00 | - | 3,592,299 |
| Feb 10, 2026 | 53.20 | 53.20 | 52.00 | 53.00 | 53.00 | 0.19% | 2,528,658 |
| Feb 9, 2026 | 52.50 | 53.50 | 51.80 | 52.90 | 52.90 | 4.13% | 3,684,299 |
| Feb 6, 2026 | 52.00 | 52.00 | 50.00 | 50.80 | 50.80 | -3.24% | 4,729,844 |
| Feb 5, 2026 | 54.20 | 54.80 | 52.50 | 52.50 | 52.50 | -4.20% | 4,095,938 |
| Feb 4, 2026 | 55.30 | 55.90 | 54.40 | 54.80 | 54.80 | -1.26% | 3,723,450 |
| Feb 3, 2026 | 53.80 | 56.30 | 53.20 | 55.50 | 55.50 | 6.53% | 9,147,727 |
| Feb 2, 2026 | 53.30 | 53.50 | 51.10 | 52.10 | 52.10 | -2.07% | 5,052,562 |
| Jan 30, 2026 | 55.10 | 55.20 | 52.00 | 53.20 | 53.20 | -3.45% | 7,144,838 |
| Jan 29, 2026 | 56.70 | 57.20 | 55.00 | 55.10 | 55.10 | -2.13% | 5,934,826 |
| Jan 28, 2026 | 56.70 | 56.90 | 55.80 | 56.30 | 56.30 | 0.36% | 4,351,267 |
| Jan 27, 2026 | 57.00 | 57.50 | 55.60 | 56.10 | 56.10 | -0.53% | 8,548,872 |
| Jan 26, 2026 | 56.20 | 57.10 | 55.60 | 56.40 | 56.40 | 1.26% | 6,255,433 |
| Jan 23, 2026 | 56.70 | 57.40 | 55.20 | 55.70 | 55.70 | -0.36% | 7,279,301 |
| Jan 22, 2026 | 55.10 | 56.00 | 54.70 | 55.90 | 55.90 | 3.14% | 5,118,335 |
| Jan 21, 2026 | 56.40 | 56.60 | 53.30 | 54.20 | 54.20 | -3.90% | 9,335,276 |
| Jan 20, 2026 | 55.90 | 56.50 | 55.40 | 56.40 | 56.40 | 1.81% | 6,383,266 |
| Jan 19, 2026 | 55.90 | 56.40 | 55.00 | 55.40 | 55.40 | -0.89% | 6,528,727 |
| Jan 16, 2026 | 56.70 | 56.80 | 55.30 | 55.90 | 55.90 | 0.72% | 7,722,777 |
| Jan 15, 2026 | 57.60 | 57.60 | 55.20 | 55.50 | 55.50 | -3.48% | 12,561,890 |
| Jan 14, 2026 | 57.80 | 59.80 | 57.10 | 57.50 | 57.50 | 2.68% | 15,729,090 |
| Jan 13, 2026 | 57.50 | 57.90 | 55.60 | 56.00 | 56.00 | -2.27% | 8,479,218 |
| Jan 12, 2026 | 56.50 | 58.70 | 56.20 | 57.30 | 57.30 | 0.53% | 10,752,150 |
| Jan 9, 2026 | 56.50 | 57.70 | 55.00 | 57.00 | 57.00 | 1.24% | 6,701,060 |
| Jan 8, 2026 | 58.50 | 58.60 | 56.20 | 56.30 | 56.30 | -3.92% | 9,079,543 |
| Jan 7, 2026 | 59.90 | 60.20 | 58.60 | 58.60 | 58.60 | -0.85% | 6,424,313 |
| Jan 6, 2026 | 60.80 | 61.60 | 58.60 | 59.10 | 59.10 | -2.48% | 13,608,220 |
| Jan 5, 2026 | 64.70 | 64.70 | 58.70 | 60.60 | 60.60 | -4.57% | 18,430,050 |
| Jan 2, 2026 | 64.10 | 66.50 | 63.50 | 63.50 | 63.50 | 0.79% | 15,476,820 |
| Dec 31, 2025 | 65.50 | 65.80 | 63.00 | 63.00 | 63.00 | -3.82% | 12,343,880 |
| Dec 30, 2025 | 64.30 | 65.60 | 63.50 | 65.50 | 65.50 | 1.87% | 17,483,810 |
| Dec 29, 2025 | 64.30 | 66.00 | 61.60 | 64.30 | 64.30 | 0.78% | 30,671,120 |
| Dec 26, 2025 | 65.50 | 65.70 | 63.40 | 63.80 | 63.80 | -1.85% | 17,886,440 |
| Dec 24, 2025 | 64.00 | 66.60 | 63.10 | 65.00 | 65.00 | 0.78% | 38,071,130 |
| Dec 23, 2025 | 62.10 | 65.60 | 60.00 | 64.50 | 64.50 | 4.37% | 48,603,240 |
| Dec 22, 2025 | 57.20 | 61.80 | 56.70 | 61.80 | 61.80 | 9.96% | 21,084,980 |
| Dec 19, 2025 | 56.10 | 58.00 | 55.50 | 56.20 | 56.20 | 1.81% | 9,935,195 |
| Dec 18, 2025 | 55.60 | 58.20 | 54.60 | 55.20 | 55.20 | -1.95% | 12,006,180 |
| Dec 17, 2025 | 58.70 | 59.00 | 55.90 | 56.30 | 56.30 | -4.09% | 11,235,470 |
| Dec 16, 2025 | 61.30 | 61.70 | 57.20 | 58.70 | 58.70 | -4.08% | 14,586,040 |
| Dec 15, 2025 | 62.50 | 64.10 | 60.60 | 61.20 | 61.20 | -4.08% | 16,070,310 |
| Dec 12, 2025 | 63.50 | 65.40 | 59.20 | 63.80 | 63.80 | 1.59% | 46,475,330 |
| Dec 11, 2025 | 68.00 | 68.60 | 62.00 | 62.80 | 62.80 | -6.41% | 72,477,260 |
| Dec 10, 2025 | 62.10 | 67.10 | 62.00 | 67.10 | 67.10 | 10.00% | 29,140,380 |
| Dec 9, 2025 | 56.00 | 61.00 | 55.70 | 61.00 | 61.00 | 9.91% | 40,006,510 |
| Dec 8, 2025 | 52.00 | 56.30 | 51.40 | 55.50 | 55.50 | 7.35% | 15,900,280 |
| Dec 5, 2025 | 51.20 | 51.80 | 50.10 | 51.70 | 51.70 | 0.98% | 4,310,797 |
| Dec 4, 2025 | 50.20 | 51.90 | 49.70 | 51.20 | 51.20 | 3.02% | 7,917,941 |
| Dec 3, 2025 | 48.90 | 50.90 | 48.70 | 49.70 | 49.70 | 2.69% | 6,241,681 |
| Dec 2, 2025 | 48.80 | 49.25 | 47.10 | 48.40 | 48.40 | -3.39% | 6,607,742 |
| Dec 1, 2025 | 49.65 | 51.60 | 48.85 | 50.10 | 50.10 | 1.83% | 4,527,263 |
| Nov 28, 2025 | 50.00 | 50.00 | 48.70 | 49.20 | 49.20 | -0.10% | 2,161,041 |
| Nov 27, 2025 | 49.60 | 49.75 | 48.80 | 49.25 | 49.25 | 0.10% | 1,842,714 |
| Nov 26, 2025 | 47.90 | 49.45 | 47.35 | 49.20 | 49.20 | 5.02% | 4,986,780 |
| Nov 25, 2025 | 45.90 | 46.95 | 45.90 | 46.85 | 46.85 | 3.19% | 1,733,387 |
| Nov 24, 2025 | 46.50 | 46.75 | 45.40 | 45.40 | 45.40 | -1.94% | 1,817,486 |